| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 45.6 | 50.05 | 45.6 | 50.05 | 50.05 | +2.35 (+4.93%) | 6,040 |
| 31 Mar 2017 | INR | 47 | 49.8 | 47 | 47.7 | 47.7 | -1.15 (-2.35%) | 12,910 |
| 30 Mar 2017 | INR | 46.15 | 48.85 | 46.15 | 48.85 | 48.85 | +2.3 (+4.94%) | 1,685 |
| 29 Mar 2017 | INR | 46.5 | 46.9 | 43.65 | 46.55 | 46.55 | +1.85 (+4.14%) | 5,140 |
| 28 Mar 2017 | INR | 44.7 | 44.7 | 42.5 | 44.7 | 44.7 | +2.1 (+4.93%) | 4,518 |
| 27 Mar 2017 | INR | 42.25 | 42.6 | 40.1 | 42.6 | 42.6 | +2 (+4.93%) | 17,742 |
| 24 Mar 2017 | INR | 41.2 | 42 | 39.1 | 40.6 | 40.6 | -0.5 (-1.22%) | 12,375 |
| 23 Mar 2017 | INR | 42 | 43.25 | 40.8 | 41.1 | 41.1 | -0.95 (-2.26%) | 5,791 |
| 22 Mar 2017 | INR | 43.05 | 44.5 | 41.25 | 42.05 | 42.05 | -0.9 (-2.10%) | 7,850 |
| 21 Mar 2017 | INR | 42.95 | 45.6 | 42.05 | 42.95 | 42.95 | -0.55 (-1.26%) | 4,940 |
| 20 Mar 2017 | INR | 44.15 | 44.15 | 40.75 | 43.5 | 43.5 | +1.45 (+3.45%) | 3,270 |
| 17 Mar 2017 | INR | 38.15 | 42.05 | 38.15 | 42.05 | 42.05 | +2 (+4.99%) | 7,218 |
| 16 Mar 2017 | INR | 39 | 40.05 | 38.85 | 40.05 | 40.05 | +1.9 (+4.98%) | 9,792 |
| 15 Mar 2017 | INR | 35.5 | 38.4 | 35.15 | 38.15 | 38.15 | +1.55 (+4.23%) | 12,265 |
| 14 Mar 2017 | INR | 38.35 | 39 | 36.3 | 36.6 | 36.6 | -1.6 (-4.19%) | 14,944 |
| 10 Mar 2017 | INR | 37.5 | 40 | 37.5 | 38.2 | 38.2 | -0.9 (-2.30%) | 4,450 |
| 9 Mar 2017 | INR | 41.05 | 41.05 | 39.1 | 39.1 | 39.1 | -0.45 (-1.14%) | 600 |
| 8 Mar 2017 | INR | 42.85 | 42.85 | 39.3 | 39.55 | 39.55 | -1.3 (-3.18%) | 5,247 |
| 7 Mar 2017 | INR | 40.85 | 40.85 | 40.7 | 40.85 | 40.85 | +1.9 (+4.88%) | 8,080 |
| 6 Mar 2017 | INR | 37 | 39.4 | 36 | 38.95 | 38.95 | +1.4 (+3.73%) | 11,800 |
| 3 Mar 2017 | INR | 35.85 | 37.55 | 35.85 | 37.55 | 37.55 | +1.75 (+4.89%) | 4,970 |
| 2 Mar 2017 | INR | 35.25 | 37 | 35.2 | 35.8 | 35.8 | +0.05 (+0.14%) | 11,524 |
| 1 Mar 2017 | INR | 36.15 | 39 | 34.75 | 35.75 | 35.75 | -2.75 (-7.14%) | 9,794 |
| 28 Feb 2017 | INR | 41 | 42 | 38.5 | 38.5 | 38.5 | -4.25 (-9.94%) | 14,429 |
| 27 Feb 2017 | INR | 43 | 46 | 42.1 | 42.75 | 42.75 | -1.2 (-2.73%) | 2,531 |
| 23 Feb 2017 | INR | 44.8 | 44.9 | 40 | 43.95 | 43.95 | +2.95 (+7.20%) | 4,339 |
| 22 Feb 2017 | INR | 40.5 | 41.95 | 40.3 | 41 | 41 | -1.15 (-2.73%) | 2,065 |
| 21 Feb 2017 | INR | 40 | 42.8 | 40 | 42.15 | 42.15 | +1.95 (+4.85%) | 2,316 |
| 20 Feb 2017 | INR | 40 | 43.7 | 38.85 | 40.2 | 40.2 | +0.1 (+0.25%) | 2,116 |
| 17 Feb 2017 | INR | 40.1 | 42.1 | 40 | 40.1 | 40.1 | -0.85 (-2.08%) | 1,301 |
